ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 05, 2024 0.0554 0.0555 0.0554 0.0555 5,149 +0.00(+8.61%)
Sep 04, 2024 0.0525 0.0582 0.0510 0.0511 35,047 -0.00(-7.09%)
Sep 03, 2024 0.0563 0.0585 0.0525 0.0550 44,565 +0.00(+1.85%)
Aug 30, 2024 0.0542 0.0555 0.0530 0.0540 14,046 +0.00(+1.69%)
Aug 29, 2024 0.0588 0.0589 0.0526 0.0531 82,876 -0.01(-9.69%)
Aug 28, 2024 0.0558 0.0589 0.0526 0.0588 10,761 +0.00(+6.91%)
Aug 27, 2024 0.0590 0.0598 0.0525 0.0550 35,820 +0.00(+4.76%)
Aug 26, 2024 0.0598 0.0598 0.0525 0.0525 49,877 -0.01(-12.35%)
Aug 23, 2024 0.0530 0.0599 0.0530 0.0599 89,299 +0.01(+13.02%)
Aug 22, 2024 0.0560 0.0598 0.0530 0.0530 30,977 -0.00(-2.39%)
Aug 21, 2024 0.0559 0.0586 0.0530 0.0543 71,989 -0.00(-4.40%)
Aug 20, 2024 0.0530 0.0610 0.0530 0.0568 72,670 +0.00(+7.17%)
Aug 19, 2024 0.0511 0.0630 0.0511 0.0530 129,147 -0.01(-15.74%)
Aug 16, 2024 0.0525 0.0640 0.0525 0.0629 48,220 +0.01(+17.79%)
Aug 15, 2024 0.0610 0.0611 0.0525 0.0534 20,862 -0.00(-7.93%)
Aug 14, 2024 0.0649 0.0649 0.0580 0.0580 22,162 -0.00(-3.49%)
Aug 13, 2024 0.0590 0.0615 0.0580 0.0601 15,768 +0.00(+0.00%)
Aug 12, 2024 0.0581 0.0649 0.0580 0.0601 17,117 +0.00(+0.17%)
Aug 09, 2024 0.0649 0.0649 0.0580 0.0600 38,815 -0.00(-1.64%)
Aug 08, 2024 0.0615 0.0650 0.0581 0.0610 39,035 +0.00(+4.99%)
Aug 07, 2024 0.0600 0.0629 0.0581 0.0581 28,866 -0.00(-7.04%)
Aug 06, 2024 0.0650 0.0650 0.0600 0.0625 23,775 +0.00(+3.99%)
Aug 05, 2024 0.0630 0.0630 0.0601 0.0601 10,360 -0.00(-2.75%)
Aug 02, 2024 0.0650 0.0675 0.0617 0.0618 53,779 -0.00(-4.92%)
Aug 01, 2024 0.0697 0.0697 0.0625 0.0650 132,038 +0.00(+4.00%)
Jul 31, 2024 0.0669 0.0669 0.0625 0.0625 42,710 -0.00(-2.34%)
Jul 30, 2024 0.0628 0.0680 0.0625 0.0640 15,055 -0.00(-3.18%)
Jul 29, 2024 0.0661 0.0661 0.0625 0.0661 4,544 -0.00(-1.34%)
Jul 26, 2024 0.0640 0.0670 0.0640 0.0670 5,500 +0.00(+0.15%)
Jul 25, 2024 0.0661 0.0697 0.0625 0.0669 2,095 +0.00(+4.04%)
Jul 24, 2024 0.0662 0.0698 0.0617 0.0643 115,714 -0.00(-1.08%)
Jul 23, 2024 0.0684 0.0684 0.0650 0.0650 60,224 -0.00(-2.84%)
Jul 22, 2024 0.0671 0.0684 0.0650 0.0669 43,209 -0.00(-0.15%)
Jul 19, 2024 0.0683 0.0690 0.0670 0.0670 16,618 +0.00(+3.08%)
Jul 18, 2024 0.0650 0.0670 0.0650 0.0650 5,869 +0.00(+0.00%)
Jul 17, 2024 0.0650 0.0674 0.0650 0.0650 57,745 -0.00(-5.80%)
Jul 16, 2024 0.0650 0.0690 0.0650 0.0690 22,613 +0.00(+0.00%)
Jul 15, 2024 0.0650 0.0698 0.0650 0.0690 21,957 -0.00(-1.15%)
Jul 12, 2024 0.0698 0.0698 0.0650 0.0698 34,576 +0.00(+0.00%)
Jul 11, 2024 0.0667 0.0698 0.0650 0.0698 31,730 +0.00(+3.56%)
Jul 10, 2024 0.0698 0.0698 0.0650 0.0674 22,650 +0.00(+2.12%)
Jul 09, 2024 0.0675 0.0698 0.0650 0.0660 99,817 +0.00(+1.54%)
Jul 08, 2024 0.0663 0.0666 0.0650 0.0650 17,399 +0.00(+0.00%)
Jul 05, 2024 0.0686 0.0698 0.0650 0.0650 26,758 -0.00(-0.31%)
Jul 03, 2024 0.0652 0.0676 0.0652 0.0652 770 -0.00(-3.55%)
Jul 02, 2024 0.0666 0.0676 0.0652 0.0676 13,170 -0.00(-0.73%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.